Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
W.R. Grace & Company
(NY:
GRA
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2008
22.44
22.74
21.75
21.75
788,613
-0.75(-3.33%)
Jun 27, 2008
22.33
22.83
22.15
22.50
1,352,382
+0.00(+0.00%)
Jun 26, 2008
23.39
23.50
22.31
22.50
799,764
-1.17(-4.93%)
Jun 25, 2008
23.52
23.85
23.30
23.67
617,785
+0.19(+0.83%)
Jun 24, 2008
24.44
24.51
23.38
23.48
788,227
-1.15(-4.66%)
Jun 23, 2008
25.25
25.26
24.19
24.63
870,827
-0.45(-1.81%)
Jun 20, 2008
25.42
25.67
24.55
25.08
1,100,456
-0.51(-1.99%)
Jun 19, 2008
25.52
25.82
25.13
25.59
591,299
-0.07(-0.29%)
Jun 18, 2008
25.56
25.78
25.06
25.66
572,026
-0.07(-0.29%)
Jun 17, 2008
25.67
26.02
25.13
25.74
487,179
+0.00(+0.00%)
Jun 16, 2008
25.59
25.99
25.35
25.74
308,198
+0.04(+0.14%)
Jun 13, 2008
25.45
25.82
25.10
25.70
477,185
+0.54(+2.13%)
Jun 12, 2008
24.74
25.41
24.61
25.16
667,491
+0.62(+2.53%)
Jun 11, 2008
24.66
24.95
24.45
24.54
626,111
-0.23(-0.93%)
Jun 10, 2008
24.52
24.86
24.33
24.77
763,049
+0.03(+0.11%)
Jun 09, 2008
24.74
25.18
24.42
24.75
549,812
-0.02(-0.07%)
Jun 06, 2008
25.31
25.56
24.70
24.76
658,732
-0.76(-2.98%)
Jun 05, 2008
24.77
25.62
24.77
25.52
611,231
+0.80(+3.22%)
Jun 04, 2008
24.67
25.42
24.58
24.73
728,787
+0.03(+0.11%)
Jun 03, 2008
25.28
25.54
24.39
24.70
621,623
-0.47(-1.88%)
Jun 02, 2008
25.01
25.27
24.76
25.17
921,069
+0.09(+0.37%)
May 30, 2008
24.85
25.30
24.85
25.08
720,606
+0.31(+1.23%)
May 29, 2008
24.10
25.07
24.10
24.77
1,044,471
+0.58(+2.41%)
May 28, 2008
23.81
24.28
23.58
24.19
244,387
+0.49(+2.07%)
May 27, 2008
23.56
24.08
23.39
23.70
295,613
+0.14(+0.59%)
May 26, 2008
23.50
23.64
22.67
23.56
0
+0.00(+0.00%)
May 23, 2008
23.50
23.64
22.67
23.56
384,846
-0.14(-0.59%)
May 22, 2008
23.25
24.04
23.18
23.70
348,308
+0.49(+2.11%)
May 21, 2008
23.97
24.06
22.89
23.21
657,047
-0.66(-2.75%)
May 20, 2008
23.88
24.09
23.50
23.87
333,096
-0.16(-0.66%)
May 19, 2008
24.31
24.82
23.92
24.02
528,184
-0.42(-1.70%)
May 16, 2008
25.00
25.13
24.39
24.44
587,986
-0.42(-1.68%)
May 15, 2008
24.71
25.14
24.61
24.86
853,217
+0.20(+0.83%)
May 14, 2008
24.71
25.29
24.36
24.65
853,349
+0.32(+1.33%)
May 13, 2008
23.61
24.39
23.61
24.33
892,395
+0.56(+2.34%)
May 12, 2008
23.38
23.77
23.20
23.77
584,999
+0.45(+1.95%)
May 09, 2008
22.97
23.47
22.94
23.32
149,556
+0.01(+0.04%)
May 08, 2008
23.43
23.43
22.89
23.31
442,092
-0.04(-0.16%)
May 07, 2008
24.26
24.37
23.32
23.35
500,804
-0.85(-3.52%)
May 06, 2008
24.08
24.46
24.04
24.20
531,961
-0.03(-0.11%)
May 05, 2008
24.08
24.38
23.95
24.23
405,398
-0.02(-0.08%)
May 02, 2008
24.26
24.60
23.88
24.25
633,047
+0.26(+1.08%)
May 01, 2008
23.37
24.21
23.20
23.99
811,791
+0.50(+2.13%)
Apr 30, 2008
23.15
23.64
22.98
23.49
739,162
+0.38(+1.64%)
Apr 29, 2008
23.49
23.50
23.05
23.11
661,146
-0.36(-1.54%)
Apr 28, 2008
23.62
23.79
23.04
23.47
450,250
-0.20(-0.86%)
Apr 25, 2008
23.56
23.77
23.00
23.67
476,415
+0.25(+1.07%)
Apr 24, 2008
23.63
23.80
22.55
23.42
470,804
+0.17(+0.72%)
Apr 23, 2008
23.28
23.87
22.98
23.25
363,618
-0.09(-0.40%)
Apr 22, 2008
23.48
23.61
22.71
23.35
649,167
-0.28(-1.18%)
Apr 21, 2008
23.28
23.73
23.21
23.62
836,974
+0.11(+0.47%)
Apr 18, 2008
24.08
24.08
23.35
23.51
818,325
+0.01(+0.04%)
Apr 17, 2008
23.74
23.87
23.39
23.50
471,072
-0.39(-1.63%)
Apr 16, 2008
23.52
23.89
23.47
23.89
804,564
+0.54(+2.30%)
Apr 15, 2008
24.17
24.17
22.92
23.36
1,162,601
-0.60(-2.51%)
Apr 14, 2008
23.93
24.14
23.51
23.96
821,603
+0.06(+0.27%)
Apr 11, 2008
24.26
24.46
23.54
23.89
648,153
-0.68(-2.75%)
Apr 10, 2008
24.07
24.70
24.00
24.57
845,757
+0.47(+1.96%)
Apr 09, 2008
24.63
24.67
23.85
24.10
1,002,777
-0.48(-1.96%)
Apr 08, 2008
24.54
25.34
24.13
24.58
1,932,008
-0.27(-1.08%)
Apr 07, 2008
27.06
27.78
24.56
24.85
5,726,249
+1.83(+7.97%)
Apr 04, 2008
22.79
23.08
22.37
23.01
475,972
+0.19(+0.81%)
Apr 03, 2008
21.71
22.94
21.71
22.83
905,895
+0.85(+3.88%)
Apr 02, 2008
21.71
22.14
21.20
21.98
335,808
+0.27(+1.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.